Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	803.05	809.08	799.58	801.89	293,899	+0.33(+0.04%)
Dec 30, 2021	799.04	803.08	790.25	801.56	252,346	+3.31(+0.41%)
Dec 29, 2021	796.36	800.05	790.03	798.25	262,314	+3.78(+0.48%)
Dec 28, 2021	791.72	798.43	786.77	794.47	256,211	+2.75(+0.35%)
Dec 27, 2021	780.36	791.73	775.89	791.72	313,163	+15.50(+2.00%)
Dec 23, 2021	777.39	779.12	771.61	776.22	456,903	+0.03(+0.00%)
Dec 22, 2021	768.06	776.84	764.01	776.19	351,507	+13.41(+1.76%)
Dec 21, 2021	762.77	785.34	757.71	762.77	534,244	-16.85(-2.16%)
Dec 20, 2021	774.75	783.86	769.83	779.62	475,610	+0.09(+0.01%)
Dec 17, 2021	769.46	787.71	769.46	779.53	755,578	-0.61(-0.08%)
Dec 16, 2021	777.65	786.58	775.92	780.14	406,325	+5.51(+0.71%)
Dec 15, 2021	769.12	778.78	765.58	774.63	487,947	+10.68(+1.40%)
Dec 14, 2021	772.65	772.65	749.25	763.96	556,207	-9.80(-1.27%)
Dec 13, 2021	752.54	778.25	752.54	773.76	430,449	+17.33(+2.29%)
Dec 10, 2021	759.53	760.52	752.49	756.43	322,270	-1.20(-0.16%)
Dec 09, 2021	772.03	772.03	751.63	757.63	260,947	-14.51(-1.88%)
Dec 08, 2021	768.78	773.24	760.72	772.14	339,506	+1.52(+0.20%)
Dec 07, 2021	762.06	776.37	758.99	770.62	333,876	+15.54(+2.06%)
Dec 06, 2021	754.19	758.30	748.21	755.08	315,688	+2.31(+0.31%)
Dec 03, 2021	765.09	765.65	742.90	752.77	414,795	-4.34(-0.57%)
Dec 02, 2021	761.83	763.37	750.54	757.11	482,796	-4.59(-0.60%)
Dec 01, 2021	773.14	780.24	760.78	761.70	879,756	-8.29(-1.08%)
Nov 30, 2021	774.82	790.08	768.68	770.00	1,127,510	-7.40(-0.95%)
Nov 29, 2021	755.43	779.41	749.52	777.39	568,597	+24.80(+3.30%)
Nov 26, 2021	755.23	771.50	748.51	752.59	343,131	-3.55(-0.47%)
Nov 24, 2021	741.51	756.71	731.01	756.15	343,419	+17.28(+2.34%)
Nov 23, 2021	737.55	741.49	730.97	738.86	764,875	+2.04(+0.28%)
Nov 22, 2021	746.55	747.64	734.32	736.83	560,104	-10.73(-1.44%)
Nov 19, 2021	758.43	759.15	746.53	747.56	692,238	-4.09(-0.54%)
Nov 18, 2021	758.42	752.37	750.90	751.64	349,088	-4.89(-0.65%)
Nov 17, 2021	758.31	761.93	754.35	756.53	642,637	+2.75(+0.36%)
Nov 16, 2021	756.79	760.33	753.48	753.79	445,653	+0.12(+0.02%)
Nov 15, 2021	732.80	755.70	732.46	753.66	782,903	+21.21(+2.90%)
Nov 12, 2021	738.52	738.53	731.34	732.46	608,992	+0.68(+0.09%)
Nov 11, 2021	744.32	744.68	727.95	731.77	434,072	-6.37(-0.86%)
Nov 10, 2021	752.04		736.39	738.14	456,678	-15.47(-2.05%)
Nov 09, 2021	746.97	760.01	744.51	753.62	315,648	+10.29(+1.38%)
Nov 08, 2021	739.64	748.92	727.36	743.33	449,221	+4.70(+0.64%)
Nov 05, 2021	763.49	763.49	737.04	738.62	579,784	-20.47(-2.70%)
Nov 04, 2021	763.26	764.65	741.35	759.09	673,498	-32.39(-4.09%)
Nov 03, 2021	796.79	800.10	782.27	791.49	225,033	+0.92(+0.12%)
Nov 02, 2021	787.07	799.08	783.21	790.57	296,176	+6.09(+0.78%)
Nov 01, 2021	790.37	790.72	775.67	784.48	386,887	-6.24(-0.79%)
Oct 29, 2021	795.39	802.09	787.28	790.72	542,382	-9.66(-1.21%)
Oct 28, 2021	779.15	800.89		800.38	350,778	+21.24(+2.73%)
Oct 27, 2021	796.85	802.47	778.76	779.15	323,193	-6.64(-0.85%)
Oct 26, 2021	780.36	788.36		785.79	296,034	+8.57(+1.10%)
Oct 25, 2021	774.89	783.57	770.20	777.22	330,354	+1.66(+0.21%)
Oct 22, 2021	770.60	778.88	766.83	775.56	326,947	+10.26(+1.34%)
Oct 21, 2021	754.62	770.01	748.85	765.30	445,667	+15.42(+2.06%)
Oct 20, 2021	736.50	751.74	736.50	749.88	484,551	+13.38(+1.82%)
Oct 19, 2021	732.11	736.81	726.53	736.50	581,896	+11.24(+1.55%)
Oct 18, 2021	732.50	738.69	724.43	725.26	502,833	-12.87(-1.74%)
Oct 15, 2021	729.47	741.05	725.55	738.12	576,105	+11.09(+1.53%)
Oct 14, 2021	726.73	733.27	723.76	727.03	374,207	+5.86(+0.81%)
Oct 13, 2021	713.89	725.37	713.89	721.18	409,238	+3.80(+0.53%)
Oct 12, 2021	707.28	718.31	704.90	717.38	372,641	+8.90(+1.26%)
Oct 11, 2021	712.41	713.21	703.55	708.48	339,562	-0.90(-0.13%)
Oct 08, 2021	720.45	722.77	706.61	709.38	496,289	-14.67(-2.03%)
Oct 07, 2021	723.32	731.99	718.74	724.05	566,886	+3.94(+0.55%)
Oct 06, 2021	719.81	723.85	706.47	720.11	768,462	+2.12(+0.30%)
Oct 05, 2021	731.14	733.76	713.81	717.98	714,979	-24.13(-3.25%)
Oct 04, 2021	747.02	751.68	736.41	742.11	429,356	-3.50(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.